股票概览
51.97
-0.57%
-0.3
52.25
开盘价
53.19
最高价
50.97
最低价
66,402
成交量
数据更新至: 2024-10-31
技术指标
53.69
MA5 (5日均线)
54.85
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 52.25 | 53.19 | 50.97 | 51.97 | -0.57% | 66,402 | 345,753,736 |
| 2024-10-30 | 53.81 | 54.09 | 51.55 | 52.27 | -2.95% | 66,298 | 348,503,936 |
| 2024-10-29 | 55.5 | 55.96 | 53.68 | 53.86 | -1.79% | 74,240 | 405,853,676 |
| 2024-10-28 | 55.7 | 55.86 | 54.51 | 54.84 | -1.22% | 52,994 | 292,024,995 |
| 2024-10-25 | 59.06 | 59.46 | 54 | 55.52 | -3.21% | 101,361 | 565,142,512 |
| 2024-10-24 | 56.53 | 57.47 | 56.02 | 57.36 | +1.47% | 57,218 | 326,201,359 |
| 2024-10-23 | 56 | 57.45 | 54.8 | 56.53 | +1.13% | 61,206 | 344,877,237 |
| 2024-10-22 | 55 | 56.78 | 54.3 | 55.9 | +0.99% | 54,615 | 303,539,165 |
| 2024-10-21 | 55.8 | 56.73 | 53.67 | 55.35 | +0.86% | 74,479 | 410,286,369 |
| 2024-10-18 | 50.75 | 57.47 | 50.2 | 54.88 | +8.5% | 89,594 | 481,985,569 |
| 2024-10-17 | 50.61 | 52.46 | 50.38 | 50.58 | -0.02% | 48,608 | 249,977,020 |
| 2024-10-16 | 50.5 | 51.8 | 50 | 50.59 | -1.38% | 46,035 | 234,007,864 |
| 2024-10-15 | 52.69 | 54.27 | 51.16 | 51.3 | -3.28% | 63,425 | 333,955,483 |
| 2024-10-14 | 52.62 | 53.52 | 50.1 | 53.04 | +1.59% | 74,066 | 384,467,112 |
| 2024-10-11 | 56 | 56.78 | 51.34 | 52.21 | -7.66% | 86,300 | 463,546,120 |
| 2024-10-10 | 61 | 61.85 | 56.5 | 56.54 | -5.58% | 95,698 | 562,232,044 |
| 2024-10-09 | 61.98 | 64.55 | 58.9 | 59.88 | -6.58% | 124,141 | 771,229,031 |
| 2024-10-08 | 65.9 | 65.9 | 58.8 | 64.1 | +16.17% | 158,051 | 995,601,072 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：